Starwood Hotels & Resorts Worldwide Inc $76.84

down -1.84


31/7/2014 04:04 PM  |  NYSE : HOT  
Industries : Leisure / Lodging
Last Trade: 76.84
Trade Time: Jul 31 04:04 PM Eastern Daylight Time
Change: -1.84 (-2.34 %)
Prev Close: 78.68
Open: 77.86
Bid: 76.84
Ask: 76.85
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HOT Trend Analysis - it has outperformed the S&P 500 by 2%
Options:

Call Options: HOT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.70 HOT1416H38.7 38.25 0.00 37.20 21.0 39.80 197.0 0.0 0
43.70 HOT1416H43.7 33.20 0.00 32.55 28.0 33.50 32.0 0.0 0
48.70 HOT1416H48.7 28.25 0.00 27.55 12.0 28.65 45.0 0.0 0
50.00 HOT1416H50 26.95 0.00 26.60 45.0 28.50 237.0 0.0 0
53.70 HOT1416H53.7 23.25 0.00 22.90 35.0 23.65 161.0 0.0 0
55.00 HOT1416H55 21.95 0.00 21.60 45.0 23.30 227.0 0.0 0
58.70 HOT1416H58.7 22.50 4.30 18.00 31.0 18.65 127.0 1.0 1
60.00 HOT1416H60 16.95 0.00 16.75 56.0 17.35 395.0 0.0 0
63.70 HOT1416H63.7 13.25 0.00 13.00 25.0 13.50 68.0 0.0 0
65.00 HOT1416H65 11.90 0.00 11.70 25.0 12.20 73.0 0.0 0
66.85 HOT1416H66.85 9.95 0.00 9.95 42.0 10.30 83.0 0.0 0
68.70 HOT1416H68.7 8.20 0.00 8.15 13.0 8.75 475.0 0.0 20
70.00 HOT1416H70 8.05 0.00 6.90 35.0 7.35 53.0 0.0 0
71.20 HOT1416H71.2 9.65 2.85 5.70 41.0 6.15 274.0 2.0 169
72.50 HOT1416H72.5 8.10 2.45 4.45 52.0 4.85 252.0 5.0 21
73.70 HOT1416H73.7 3.55 -0.95 3.45 184.0 3.60 39.0 5.0 377
75.00 HOT1416H75 5.25 1.90 2.39 208.0 3.20 187.0 5.0 107
76.20 HOT1416H76.2 2.10 -0.97 1.55 210.0 2.09 211.0 109.0 2,506
77.50 HOT1416H77.5 1.18 -0.54 0.90 178.0 1.10 665.0 22.0 40
78.70 HOT1416H78.7 0.58 -0.58 0.48 207.0 0.59 294.0 8.0 563
80.00 HOT1416H80 0.35 -0.30 0.24 113.0 0.28 73.0 361.0 537
81.20 HOT1416H81.2 0.20 -0.11 0.11 210.0 0.16 17.0 117.0 2,623
82.50 HOT1416H82.5 0.15 0.00 0.05 333.0 0.21 540.0 17.0 370
83.70 HOT1416H83.7 0.07 -0.04 0.03 245.0 0.14 254.0 14.0 3,145
85.00 HOT1416H85 0.03 0.00 0.02 10.0 0.09 316.0 341.0 1,479
86.20 HOT1416H86.2 0.02 0.01 0.01 31.0 0.07 413.0 67.0 1,805
87.50 HOT1416H87.5 0.04 0.03 0.01 2.0 0.05 211.0 75.0 1,792
88.70 HOT1416H88.7 0.04 0.01 0.01 27.0 0.04 207.0 50.0 468
90.00 HOT1416H90 0.42 0.41 0.01 10.0 0.04 207.0 100.0 221
92.50 HOT1416H92.5 0.04 0.00 0.01 350.0 0.04 83.0 0.0 0
93.70 HOT1416H93.7 0.02 0.00 0.01 10.0 0.04 207.0 7.0 33
95.00 HOT1416H95 0.04 0.00 0.01 31.0 0.04 94.0 0.0 0
98.70 HOT1416H98.7 0.04 0.00 0.01 10.0 0.04 229.0 0.0 81
100.00 HOT1416H100 0.04 0.00 0.00 0.0 0.04 207.0 0.0 0
103.70 HOT1416H103.7 0.04 0.00 0.00 0.0 0.04 167.0 0.0 2

Put Options: HOT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.70 HOT1416T38.7 0.04 0.00 0.00 0.0 0.04 227.0 0.0 8
43.70 HOT1416T43.7 0.04 0.00 0.00 0.0 0.04 227.0 0.0 5
48.70 HOT1416T48.7 0.04 0.00 0.00 0.0 0.04 228.0 0.0 5
50.00 HOT1416T50 0.04 0.00 0.00 0.0 0.04 228.0 0.0 0
53.70 HOT1416T53.7 0.04 0.00 0.01 22.0 0.04 228.0 0.0 0
55.00 HOT1416T55 0.04 0.00 0.01 217.0 0.04 227.0 0.0 0
58.70 HOT1416T58.7 0.05 0.01 0.05 1.0 0.04 238.0 10.0 94
60.00 HOT1416T60 0.04 0.00 0.01 16.0 0.04 237.0 0.0 0
63.70 HOT1416T63.7 0.01 -0.03 0.01 10.0 0.04 11.0 60.0 318
65.00 HOT1416T65 0.06 0.00 0.01 142.0 0.06 206.0 0.0 0
66.85 HOT1416T66.85 0.09 0.00 0.01 10.0 0.12 536.0 11.0 17
68.70 HOT1416T68.7 0.03 0.02 0.01 207.0 0.13 433.0 13.0 259
70.00 HOT1416T70 0.04 0.03 0.02 310.0 0.13 439.0 50.0 110
71.20 HOT1416T71.2 0.06 0.05 0.02 514.0 0.15 409.0 2.0 560
72.50 HOT1416T72.5 0.16 0.12 0.05 104.0 0.17 208.0 30.0 130
73.70 HOT1416T73.7 0.21 0.18 0.12 301.0 0.31 81.0 1.0 958
75.00 HOT1416T75 0.50 0.26 0.44 131.0 0.58 224.0 20.0 354
76.20 HOT1416T76.2 0.71 0.37 0.83 32.0 0.90 37.0 452.0 1,285
77.50 HOT1416T77.5 1.06 0.31 1.38 590.0 1.54 78.0 23.0 138
78.70 HOT1416T78.7 2.32 1.04 1.72 800.0 2.34 12.0 4.0 3,891
80.00 HOT1416T80 2.80 0.85 2.56 555.0 3.45 303.0 13.0 1,124
81.20 HOT1416T81.2 1.76 -0.69 3.25 367.0 4.55 62.0 98.0 2,458
82.50 HOT1416T82.5 2.00 -2.02 4.45 351.0 5.80 35.0 10.0 210
83.70 HOT1416T83.7 2.22 -2.38 5.55 117.0 6.95 60.0 15.0 364
85.00 HOT1416T85 3.00 -2.90 6.80 362.0 8.25 62.0 26.0 92
86.20 HOT1416T86.2 3.60 -3.40 8.00 353.0 9.40 11.0 1.0 61
87.50 HOT1416T87.5 4.95 -3.35 10.10 90.0 10.85 66.0 10.0 12
88.70 HOT1416T88.7 5.85 -2.75 11.30 85.0 12.10 92.0 2.0 10
90.00 HOT1416T90 9.75 0.00 12.60 90.0 13.40 93.0 0.0 0
92.50 HOT1416T92.5 12.45 0.00 14.15 84.0 15.85 49.0 0.0 0
93.70 HOT1416T93.7 13.65 0.00 15.35 84.0 16.95 46.0 0.0 0
95.00 HOT1416T95 14.95 0.00 16.65 84.0 18.25 46.0 0.0 0
98.70 HOT1416T98.7 18.65 0.00 20.40 72.0 22.05 31.0 0.0 0
100.00 HOT1416T100 19.95 0.00 21.70 82.0 23.35 62.0 0.0 0
103.70 HOT1416T103.7 23.65 0.00 25.40 83.0 27.05 37.0 0.0 0
Trading Center